New Zealand markets open in 8 hours 38 minutes

GSK plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.98+0.10 (+0.22%)
At close: 04:00PM EDT
45.03 +0.05 (+0.11%)
Pre-market: 09:21AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202444.8545.0944.7444.9844.981,882,900
16 May 202445.1245.2044.8244.8844.884,666,300
16 May 20240.376 Dividend
15 May 202445.8245.9345.6545.7045.323,788,100
14 May 202445.3445.7645.3045.6645.283,615,000
13 May 202445.3145.4145.1445.1744.802,830,800
10 May 202444.9845.1044.8045.0744.703,771,100
09 May 202444.3044.7244.3044.6744.304,924,600
08 May 202444.2344.2944.0644.1443.782,127,300
07 May 202444.1344.3343.9644.1543.793,103,900
06 May 202443.5043.6443.1843.4543.092,045,700
03 May 202443.5843.6843.2743.5043.144,048,100
02 May 202442.9043.5242.7543.3542.996,320,400
01 May 202442.7042.8442.2842.5742.224,684,200
30 Apr 202441.7542.0341.4241.4441.103,672,100
29 Apr 202441.6642.0041.5041.6141.274,043,300
26 Apr 202440.9541.3140.8741.1140.772,730,500
25 Apr 202441.0641.1140.8140.9140.573,462,000
24 Apr 202441.2041.2440.6440.8640.521,816,100
23 Apr 202440.6641.2640.6041.2440.902,289,900
22 Apr 202439.9940.7639.9640.5940.263,800,900
19 Apr 202439.3739.7639.3739.7539.421,623,800
18 Apr 202439.3939.5039.1639.2738.952,636,900
17 Apr 202439.7239.8539.4439.6039.273,208,300
16 Apr 202440.0240.2339.7239.9539.622,422,700
15 Apr 202440.9041.0640.4440.5040.173,373,700
12 Apr 202440.9640.9740.4940.6640.335,264,700
11 Apr 202441.0041.2540.6840.8040.462,903,800
10 Apr 202440.6240.7540.4940.6940.364,370,400
09 Apr 202440.8940.9640.6740.8840.543,191,300
08 Apr 202441.0841.0840.8240.8540.511,856,100
05 Apr 202440.5941.2540.5341.1940.856,093,000
04 Apr 202441.7341.8840.8440.8640.522,634,100
03 Apr 202441.5041.7441.3341.5441.203,048,500
02 Apr 202442.1342.1441.6741.7941.452,581,900
01 Apr 202442.7442.8742.2342.4242.071,515,100
28 Mar 202443.0043.2242.8642.8742.521,854,700
27 Mar 202442.5843.0342.5142.9942.642,076,400
26 Mar 202442.8342.8942.5542.7942.443,041,400
25 Mar 202442.5843.4542.5642.8342.483,437,000
22 Mar 202442.5442.6842.3342.3542.001,482,700
21 Mar 202442.1742.5442.1542.3742.022,024,400
20 Mar 202442.0242.0441.7541.9341.591,799,300
19 Mar 202442.2442.3342.0742.3241.971,998,800
18 Mar 202442.2142.3542.1442.1441.791,346,100
15 Mar 202442.2842.4341.8142.1941.844,130,000
14 Mar 202443.2143.2642.8143.0842.731,843,300
13 Mar 202443.2743.3743.0843.3643.001,677,700
12 Mar 202442.9343.2742.8143.2742.912,196,700
11 Mar 202442.8842.9642.7342.9242.572,514,700
08 Mar 202443.0243.2242.9143.1442.793,308,100
07 Mar 202443.6843.8443.4843.5843.224,382,300
06 Mar 202442.3842.7142.3342.6242.273,247,400
05 Mar 202442.6342.7842.4942.6042.252,635,200
04 Mar 202442.0442.4442.0242.4442.092,404,300
01 Mar 202442.0142.0941.7842.0341.682,324,500
29 Feb 202442.6542.6941.8041.9041.564,381,400
28 Feb 202442.3542.4442.1342.3441.994,041,100
27 Feb 202442.1242.4442.0742.3842.033,733,600
26 Feb 202442.5242.5942.2542.3441.993,023,400
23 Feb 202442.3542.4542.1442.2241.873,440,900
22 Feb 202441.6542.2441.6342.1641.816,179,400
22 Feb 20240.406 Dividend
21 Feb 202441.8241.9941.7541.9441.193,661,200
20 Feb 202442.2642.6141.9942.0241.274,154,300
16 Feb 202442.0042.2341.8841.9441.193,765,800
15 Feb 202441.7842.0241.6841.7741.034,145,000
14 Feb 202441.7641.9341.5941.8041.057,442,600
13 Feb 202441.5741.6041.0841.3940.657,056,800
12 Feb 202441.4141.4140.8841.0740.346,688,800
09 Feb 202441.9642.0641.7741.9141.163,503,400
08 Feb 202441.8241.8941.4541.8241.074,303,300
07 Feb 202441.9342.2141.9042.0241.276,042,800
06 Feb 202441.6941.7741.3041.7541.013,671,600
05 Feb 202441.7741.8941.4141.5740.837,985,100
02 Feb 202440.6140.8540.4140.7239.993,925,000
01 Feb 202439.9440.6939.8540.6339.915,354,900
31 Jan 202440.6741.3139.4039.4438.747,553,300
30 Jan 202439.1639.2138.9339.0938.392,393,900
29 Jan 202439.1939.2138.8639.0638.362,178,600
26 Jan 202439.3739.4639.0439.0738.373,061,400
25 Jan 202438.9438.9538.5638.8438.153,936,700
24 Jan 202439.4739.7338.5939.0338.335,809,900
23 Jan 202439.2339.3839.0839.2838.582,817,200
22 Jan 202439.4139.6439.3339.5338.833,399,700
19 Jan 202439.4839.7239.3739.6838.973,401,800
18 Jan 202439.5339.6339.2639.5438.843,622,700
17 Jan 202439.8539.8939.5739.7839.074,021,000
16 Jan 202440.1540.1839.8039.8839.172,356,500
12 Jan 202439.9840.3439.9440.1039.393,568,200
11 Jan 202439.8139.8639.4739.6438.932,407,200
10 Jan 202439.8940.0539.8439.9939.282,165,200
09 Jan 202439.9040.1039.7639.7639.052,967,600
08 Jan 202439.2939.6439.2439.6438.932,260,000
05 Jan 202438.9339.3138.8639.2138.512,289,100
04 Jan 202438.6439.1838.6339.0738.373,474,100
03 Jan 202438.1138.9438.0438.9238.234,902,500
02 Jan 202436.9037.5836.8237.5136.843,120,300
29 Dec 202336.9537.1736.9537.0636.401,488,800
28 Dec 202337.1537.3537.0937.0936.431,709,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...